| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jun 2014 | INR | 75.3 | 79.95 | 75.1 | 79.4 | 79.4 | +3.35 (+4.40%) | 102,173 |
| 16 Jun 2014 | INR | 79.45 | 79.45 | 72.55 | 76.05 | 76.05 | -2.4 (-3.06%) | 165,348 |
| 13 Jun 2014 | INR | 84.5 | 86 | 76.2 | 78.45 | 78.45 | -4.65 (-5.60%) | 135,458 |
| 12 Jun 2014 | INR | 85 | 86.05 | 82 | 83.1 | 83.1 | -2.45 (-2.86%) | 133,172 |
| 11 Jun 2014 | INR | 88.95 | 92.4 | 84.35 | 85.55 | 85.55 | -2.5 (-2.84%) | 459,262 |
| 10 Jun 2014 | INR | 83.2 | 90 | 77.15 | 88.05 | 88.05 | +5.6 (+6.79%) | 1,075,435 |
| 9 Jun 2014 | INR | 76.75 | 85 | 76.45 | 82.45 | 82.45 | +7.2 (+9.57%) | 1,131,568 |
| 6 Jun 2014 | INR | 76 | 76.8 | 74.2 | 75.25 | 75.25 | +2.55 (+3.51%) | 595,777 |
| 5 Jun 2014 | INR | 73.85 | 73.9 | 71.7 | 72.7 | 72.7 | -0.15 (-0.21%) | 212,986 |
| 4 Jun 2014 | INR | 71.7 | 75.1 | 71.4 | 72.85 | 72.85 | +1.7 (+2.39%) | 383,258 |
| 3 Jun 2014 | INR | 68.05 | 72.8 | 68.05 | 71.15 | 71.15 | +2.65 (+3.87%) | 443,487 |
| 2 Jun 2014 | INR | 68 | 68.9 | 66.25 | 68.5 | 68.5 | -0.45 (-0.65%) | 46,517 |
| 30 May 2014 | INR | 69.15 | 71.8 | 68.55 | 68.95 | 68.95 | -1.05 (-1.50%) | 61,123 |
| 29 May 2014 | INR | 73.5 | 73.5 | 69.15 | 70 | 70 | -2.45 (-3.38%) | 48,535 |
| 28 May 2014 | INR | 71 | 73.4 | 70.15 | 72.45 | 72.45 | +2.05 (+2.91%) | 38,044 |
| 27 May 2014 | INR | 72 | 72.5 | 68.55 | 70.4 | 70.4 | -0.7 (-0.98%) | 64,915 |
| 26 May 2014 | INR | 75.8 | 77.6 | 70.05 | 71.1 | 71.1 | -4.3 (-5.70%) | 144,336 |
| 23 May 2014 | INR | 74 | 77 | 72.05 | 75.4 | 75.4 | +1.75 (+2.38%) | 168,889 |
| 22 May 2014 | INR | 74.35 | 74.5 | 73.3 | 73.65 | 73.65 | +0.6 (+0.82%) | 124,745 |
| 21 May 2014 | INR | 74 | 74.5 | 70 | 73.05 | 73.05 | -0.3 (-0.41%) | 153,702 |
| 20 May 2014 | INR | 68.7 | 77 | 67.15 | 73.35 | 73.35 | +7.35 (+11.14%) | 676,320 |
| 19 May 2014 | INR | 63.05 | 68.8 | 63.05 | 66 | 66 | +3.15 (+5.01%) | 90,590 |
| 16 May 2014 | INR | 64.9 | 64.9 | 62.5 | 62.85 | 62.85 | -1.15 (-1.80%) | 34,461 |
| 15 May 2014 | INR | 64.85 | 65.8 | 63.15 | 64 | 64 | -0.15 (-0.23%) | 35,926 |
| 14 May 2014 | INR | 61.75 | 64.9 | 61.75 | 64.15 | 64.15 | +2.1 (+3.38%) | 70,429 |
| 13 May 2014 | INR | 61.85 | 62.85 | 61.5 | 62.05 | 62.05 | +0.15 (+0.24%) | 133,486 |
| 12 May 2014 | INR | 62.65 | 63.45 | 61.55 | 61.9 | 61.9 | -0.8 (-1.28%) | 39,462 |
| 9 May 2014 | INR | 60.5 | 62.9 | 60.5 | 62.7 | 62.7 | +1 (+1.62%) | 41,061 |
| 8 May 2014 | INR | 60.9 | 62 | 60.9 | 61.7 | 61.7 | 0.0 (0.0%) | 63,392 |
| 7 May 2014 | INR | 61.05 | 62.9 | 60.55 | 61.7 | 61.7 | +0.45 (+0.73%) | 86,726 |
